Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 28.15 | 28.60 | 28.15 | 28.60 | 13,100 | +0.41(+1.45%) |
Jan 30, 2003 | 27.91 | 28.39 | 27.83 | 28.19 | 21,800 | +0.28(+1.00%) |
Jan 29, 2003 | 28.00 | 28.05 | 27.81 | 27.91 | 14,800 | -0.06(-0.21%) |
Jan 28, 2003 | 28.00 | 28.22 | 27.97 | 27.97 | 8,400 | -0.28(-0.99%) |
Jan 27, 2003 | 28.80 | 28.80 | 28.00 | 28.25 | 30,000 | -0.19(-0.67%) |
Jan 24, 2003 | 28.99 | 29.00 | 28.44 | 28.44 | 33,300 | -0.47(-1.63%) |
Jan 23, 2003 | 27.10 | 29.00 | 27.10 | 28.91 | 37,000 | +0.96(+3.43%) |
Jan 22, 2003 | 28.10 | 28.50 | 27.75 | 27.95 | 24,600 | -0.35(-1.24%) |
Jan 21, 2003 | 28.45 | 28.45 | 28.00 | 28.30 | 27,000 | +0.15(+0.53%) |
Jan 17, 2003 | 28.00 | 28.58 | 28.00 | 28.15 | 24,000 | +0.19(+0.68%) |
Jan 16, 2003 | 28.20 | 28.60 | 27.94 | 27.96 | 28,500 | -0.13(-0.46%) |
Jan 15, 2003 | 28.07 | 28.75 | 28.04 | 28.09 | 40,000 | +0.04(+0.14%) |
Jan 14, 2003 | 26.61 | 28.05 | 26.30 | 28.05 | 29,300 | +1.44(+5.41%) |
Jan 13, 2003 | 25.64 | 26.86 | 25.38 | 26.61 | 40,600 | +1.39(+5.51%) |
Jan 10, 2003 | 24.15 | 25.25 | 24.00 | 25.22 | 24,000 | +1.17(+4.87%) |
Jan 09, 2003 | 24.23 | 24.25 | 23.91 | 24.05 | 11,200 | +0.39(+1.65%) |
Jan 08, 2003 | 23.50 | 23.80 | 23.40 | 23.66 | 9,300 | -0.06(-0.25%) |
Jan 07, 2003 | 23.75 | 23.99 | 23.55 | 23.72 | 23,800 | -0.30(-1.25%) |
Jan 06, 2003 | 23.36 | 24.17 | 23.36 | 24.02 | 11,600 | +0.30(+1.26%) |
Jan 03, 2003 | 23.75 | 23.75 | 23.58 | 23.72 | 10,800 | -0.12(-0.50%) |
Jan 02, 2003 | 23.44 | 23.84 | 23.37 | 23.84 | 14,300 | +0.40(+1.70%) |
Dec 31, 2002 | 23.86 | 23.86 | 23.44 | 23.44 | 12,400 | -0.03(-0.13%) |
Dec 30, 2002 | 24.25 | 24.39 | 23.45 | 23.47 | 21,500 | -0.93(-3.81%) |
Dec 27, 2002 | 24.11 | 24.40 | 24.03 | 24.40 | 1,400 | -0.09(-0.37%) |
Dec 26, 2002 | 24.35 | 24.49 | 24.21 | 24.49 | 1,400 | +0.00(+0.00%) |
Dec 24, 2002 | 24.36 | 24.50 | 24.36 | 24.49 | 1,300 | -0.21(-0.85%) |
Dec 23, 2002 | 25.23 | 24.99 | 24.40 | 24.70 | 9,300 | -0.02(-0.08%) |
Dec 20, 2002 | 25.23 | 25.24 | 24.40 | 24.72 | 13,500 | -0.03(-0.12%) |
Dec 19, 2002 | 24.25 | 24.75 | 24.16 | 24.75 | 39,100 | +0.35(+1.43%) |
Dec 18, 2002 | 24.25 | 25.12 | 24.22 | 24.40 | 12,600 | -0.27(-1.09%) |
Dec 17, 2002 | 24.50 | 25.00 | 24.34 | 24.67 | 28,200 | +0.07(+0.28%) |
Dec 16, 2002 | 24.67 | 24.72 | 24.50 | 24.60 | 39,700 | -0.17(-0.69%) |
Dec 13, 2002 | 24.35 | 24.80 | 24.25 | 24.77 | 20,900 | +0.40(+1.64%) |
Dec 12, 2002 | 24.75 | 24.75 | 24.35 | 24.37 | 2,700 | -0.26(-1.06%) |
Dec 11, 2002 | 24.72 | 24.72 | 24.45 | 24.63 | 4,900 | +0.17(+0.69%) |
Dec 10, 2002 | 24.30 | 24.83 | 24.30 | 24.46 | 24,100 | +0.15(+0.62%) |
Dec 09, 2002 | 24.56 | 24.60 | 24.30 | 24.31 | 5,600 | -0.28(-1.14%) |
Dec 06, 2002 | 24.58 | 24.60 | 24.28 | 24.59 | 11,600 | +0.06(+0.24%) |
Dec 05, 2002 | 24.11 | 24.59 | 24.11 | 24.53 | 6,700 | +0.42(+1.74%) |
Dec 04, 2002 | 24.05 | 24.27 | 24.05 | 24.11 | 9,200 | -0.21(-0.87%) |
Dec 03, 2002 | 24.00 | 24.50 | 24.00 | 24.32 | 6,500 | +0.25(+1.04%) |
Dec 02, 2002 | 24.90 | 24.90 | 24.06 | 24.07 | 4,600 | -0.67(-2.71%) |
Nov 29, 2002 | 24.73 | 24.74 | 24.54 | 24.74 | 4,100 | +0.01(+0.04%) |
Nov 27, 2002 | 24.73 | 24.85 | 24.48 | 24.73 | 31,600 | -0.01(-0.04%) |
Nov 26, 2002 | 24.37 | 24.87 | 24.36 | 24.74 | 11,400 | +0.05(+0.20%) |
Nov 25, 2002 | 24.75 | 25.00 | 24.43 | 24.69 | 3,500 | -0.17(-0.68%) |
Nov 22, 2002 | 24.85 | 24.86 | 24.48 | 24.86 | 4,500 | +0.24(+0.97%) |
Nov 21, 2002 | 24.50 | 24.86 | 24.48 | 24.62 | 23,000 | +0.12(+0.49%) |
Nov 20, 2002 | 24.52 | 24.60 | 24.23 | 24.50 | 34,900 | +0.18(+0.74%) |
Nov 19, 2002 | 24.70 | 24.70 | 24.31 | 24.32 | 17,100 | -0.38(-1.54%) |
Nov 18, 2002 | 24.90 | 25.09 | 24.65 | 24.70 | 6,000 | -0.39(-1.55%) |
Nov 15, 2002 | 25.30 | 25.30 | 24.93 | 25.09 | 6,700 | -0.21(-0.83%) |
Nov 14, 2002 | 25.30 | 25.30 | 25.07 | 25.30 | 10,400 | +0.01(+0.04%) |
Nov 13, 2002 | 24.99 | 25.30 | 24.85 | 25.29 | 25,100 | +0.39(+1.57%) |
Nov 12, 2002 | 24.65 | 24.90 | 24.65 | 24.90 | 38,400 | +0.24(+0.97%) |
Nov 11, 2002 | 24.75 | 24.90 | 24.66 | 24.66 | 11,800 | -0.03(-0.12%) |
Nov 08, 2002 | 24.75 | 24.85 | 24.66 | 24.69 | 14,400 | -0.04(-0.16%) |
Nov 07, 2002 | 24.74 | 24.75 | 24.65 | 24.73 | 11,500 | -0.02(-0.08%) |
Nov 06, 2002 | 24.74 | 24.75 | 24.50 | 24.75 | 16,600 | +0.06(+0.25%) |
Nov 05, 2002 | 24.00 | 24.72 | 24.00 | 24.69 | 19,300 | +0.20(+0.82%) |
Nov 04, 2002 | 23.25 | 25.00 | 23.20 | 24.49 | 51,800 | +1.29(+5.56%) |